KissMeData/049830/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	192900	19040390	8890	8890	8890	8890	56
3	20240322	192800	19040390	8890	8890	8890	8890	0
4	20240322	192700	19040390	8890	8890	8890	8890	0
5	20240322	192600	19040390	8890	8890	8890	8890	0
6	20240322	192500	19040390	8890	8890	8890	8890	0
7	20240322	192400	19040390	8890	8890	8890	8890	0
8	20240322	192300	19040390	8890	8890	8890	8890	0
9	20240322	192200	19040390	8890	8890	8890	8890	0
10	20240322	192100	19040390	8890	8890	8890	8890	0
11	20240322	192000	19040390	8890	8890	8890	8890	0
12	20240322	191900	19040390	8890	8890	8890	8890	0
13	20240322	191800	19040390	8890	8890	8890	8890	0
14	20240322	191700	19040390	8890	8890	8890	8890	0
15	20240322	191600	19040390	8890	8890	8890	8890	0
16	20240322	191500	19040390	8890	8890	8890	8890	0
17	20240322	191400	19040390	8890	8890	8890	8890	0
18	20240322	191300	19040390	8890	8890	8890	8890	0
19	20240322	191200	19040390	8890	8890	8890	8890	0
20	20240322	191100	19040390	8890	8890	8890	8890	0
21	20240322	191000	19040390	8890	8890	8890	8890	0
22	20240322	190900	19040390	8890	8890	8890	8890	0
23	20240322	190800	19040390	8890	8890	8890	8890	0
24	20240322	190700	19040390	8890	8890	8890	8890	0
25	20240322	190600	19040390	8890	8890	8890	8890	0
26	20240322	190500	19040390	8890	8890	8890	8890	0
27	20240322	190400	19040390	8890	8890	8890	8890	0
28	20240322	190300	19040390	8890	8890	8890	8890	0
29	20240322	190200	19040390	8890	8890	8890	8890	0
30	20240322	190100	19040390	8890	8890	8890	8890	0
31	20240322	190000	19040390	8890	8890	8890	8890	0
32	20240322	185900	19040390	8890	8890	8890	8890	56
33	20240322	185800	19040390	8890	8890	8890	8890	0
34	20240322	185700	19040390	8890	8890	8890	8890	0
35	20240322	185600	19040390	8890	8890	8890	8890	0
36	20240322	185500	19040390	8890	8890	8890	8890	0
37	20240322	185400	19040390	8890	8890	8890	8890	0
38	20240322	185300	19040390	8890	8890	8890	8890	0
39	20240322	185200	19040390	8890	8890	8890	8890	0
40	20240322	185100	19040390	8890	8890	8890	8890	0
41	20240322	185000	19040390	8890	8890	8890	8890	0
42	20240322	184900	19040390	8890	8890	8890	8890	0
43	20240322	184800	19040390	8890	8890	8890	8890	0
44	20240322	184700	19040390	8890	8890	8890	8890	0
45	20240322	184600	19040390	8890	8890	8890	8890	0
46	20240322	184500	19040390	8890	8890	8890	8890	0
47	20240322	184400	19040390	8890	8890	8890	8890	0
48	20240322	184300	19040390	8890	8890	8890	8890	0
49	20240322	184200	19040390	8890	8890	8890	8890	0
50	20240322	184100	19040390	8890	8890	8890	8890	0
51	20240322	184000	19040390	8890	8890	8890	8890	0
52	20240322	183900	19040390	8890	8890	8890	8890	0
53	20240322	183800	19040390	8890	8890	8890	8890	0
54	20240322	183700	19040390	8890	8890	8890	8890	0
55	20240322	183600	19040390	8890	8890	8890	8890	0
56	20240322	183500	19040390	8890	8890	8890	8890	0
57	20240322	183400	19040390	8890	8890	8890	8890	0
58	20240322	183300	19040390	8890	8890	8890	8890	0
59	20240322	183200	19040390	8890	8890	8890	8890	0
60	20240322	183100	19040390	8890	8890	8890	8890	0
61	20240322	183000	19040390	8890	8890	8890	8890	0
62	20240322	182900	19040390	8890	8890	8890	8890	56
63	20240322	182800	19040390	8890	8890	8890	8890	0
64	20240322	182700	19040390	8890	8890	8890	8890	0
65	20240322	182600	19040390	8890	8890	8890	8890	0
66	20240322	182500	19040390	8890	8890	8890	8890	0
67	20240322	182400	19040390	8890	8890	8890	8890	0
68	20240322	182300	19040390	8890	8890	8890	8890	0
69	20240322	182200	19040390	8890	8890	8890	8890	0
70	20240322	182100	19040390	8890	8890	8890	8890	0
71	20240322	182000	19040390	8890	8890	8890	8890	0
72	20240322	181900	19040390	8890	8890	8890	8890	0
73	20240322	181800	19040390	8890	8890	8890	8890	0
74	20240322	181700	19040390	8890	8890	8890	8890	0
75	20240322	181600	19040390	8890	8890	8890	8890	0
76	20240322	181500	19040390	8890	8890	8890	8890	0
77	20240322	181400	19040390	8890	8890	8890	8890	0
78	20240322	181300	19040390	8890	8890	8890	8890	0
79	20240322	181200	19040390	8890	8890	8890	8890	0
80	20240322	181100	19040390	8890	8890	8890	8890	0
81	20240322	181000	19040390	8890	8890	8890	8890	0
82	20240322	180900	19040390	8890	8890	8890	8890	0
83	20240322	180800	19040390	8890	8890	8890	8890	0
84	20240322	180700	19040390	8890	8890	8890	8890	0
85	20240322	180600	19040390	8890	8890	8890	8890	0
86	20240322	180500	19040390	8890	8890	8890	8890	0
87	20240322	180400	19040390	8890	8890	8890	8890	0
88	20240322	180300	19040390	8890	8890	8890	8890	0
89	20240322	180200	19040390	8890	8890	8890	8890	0
90	20240322	180100	19040390	8890	8890	8890	8890	0
91	20240322	180000	19040390	8890	8890	8890	8890	0
92	20240322	175900	19040390	8890	8890	8890	8890	56
93	20240322	175800	19040390	8890	8890	8890	8890	0
94	20240322	175700	19040390	8890	8890	8890	8890	0
95	20240322	175600	19040390	8890	8890	8890	8890	0
96	20240322	175500	19040390	8890	8890	8890	8890	0
97	20240322	175400	19040390	8890	8890	8890	8890	0
98	20240322	175300	19040390	8890	8890	8890	8890	0
99	20240322	175200	19040390	8890	8890	8890	8890	0
100	20240322	175100	19040390	8890	8890	8890	8890	0
101	20240322	175000	19040390	8890	8890	8890	8890	0
102	20240322	174900	19040390	8890	8890	8890	8890	0
103	20240322	174800	19040390	8890	8890	8890	8890	0
104	20240322	174700	19040390	8890	8890	8890	8890	0
105	20240322	174600	19040390	8890	8890	8890	8890	0
106	20240322	174500	19040390	8890	8890	8890	8890	0
107	20240322	174400	19040390	8890	8890	8890	8890	0
108	20240322	174300	19040390	8890	8890	8890	8890	0
109	20240322	174200	19040390	8890	8890	8890	8890	0
110	20240322	174100	19040390	8890	8890	8890	8890	0
111	20240322	174000	19040390	8890	8890	8890	8890	0
112	20240322	173900	19040390	8890	8890	8890	8890	0
113	20240322	173800	19040390	8890	8890	8890	8890	0
114	20240322	173700	19040390	8890	8890	8890	8890	0
115	20240322	173600	19040390	8890	8890	8890	8890	0
116	20240322	173500	19040390	8890	8890	8890	8890	0
117	20240322	173400	19040390	8890	8890	8890	8890	0
118	20240322	173300	19040390	8890	8890	8890	8890	0
119	20240322	173200	19040390	8890	8890	8890	8890	0
120	20240322	173100	19040390	8890	8890	8890	8890	0
121	20240322	173000	19040390	8890	8890	8890	8890	0
122	20240322	172900	19040390	8890	8890	8890	8890	56
123	20240322	172800	19040390	8890	8890	8890	8890	0
124	20240322	172700	19040390	8890	8890	8890	8890	0
125	20240322	172600	19040390	8890	8890	8890	8890	0
126	20240322	172500	19040390	8890	8890	8890	8890	0
127	20240322	172400	19040390	8890	8890	8890	8890	0
128	20240322	172300	19040390	8890	8890	8890	8890	0
129	20240322	172200	19040390	8890	8890	8890	8890	0
130	20240322	172100	19040390	8890	8890	8890	8890	0
131	20240322	172000	19040390	8890	8890	8890	8890	0
132	20240322	171900	19040390	8890	8890	8890	8890	0
133	20240322	171800	19040390	8890	8890	8890	8890	0
134	20240322	171700	19040390	8890	8890	8890	8890	0
135	20240322	171600	19040390	8890	8890	8890	8890	0
136	20240322	171500	19040390	8890	8890	8890	8890	0
137	20240322	171400	19040390	8890	8890	8890	8890	0
138	20240322	171300	19040390	8890	8890	8890	8890	0
139	20240322	171200	19040390	8890	8890	8890	8890	0
140	20240322	171100	19040390	8890	8890	8890	8890	0
141	20240322	171000	19040390	8890	8890	8890	8890	0
142	20240322	170900	19040390	8890	8890	8890	8890	0
143	20240322	170800	19040390	8890	8890	8890	8890	0
144	20240322	170700	19040390	8890	8890	8890	8890	0
145	20240322	170600	19040390	8890	8890	8890	8890	0
146	20240322	170500	19040390	8890	8890	8890	8890	0
147	20240322	170400	19040390	8890	8890	8890	8890	0
148	20240322	170300	19040390	8890	8890	8890	8890	0
149	20240322	170200	19040390	8890	8890	8890	8890	0
150	20240322	170100	19040390	8890	8890	8890	8890	0
151	20240322	170000	19040390	8890	8890	8890	8890	0
152	20240322	165900	19040390	8890	8890	8890	8890	56
153	20240322	165800	19040390	8890	8890	8890	8890	0
154	20240322	165700	19040390	8890	8890	8890	8890	0
155	20240322	165600	19040390	8890	8890	8890	8890	0
156	20240322	165500	19040390	8890	8890	8890	8890	0
157	20240322	165400	19040390	8890	8890	8890	8890	0
158	20240322	165300	19040390	8890	8890	8890	8890	0
159	20240322	165200	19040390	8890	8890	8890	8890	0
160	20240322	165100	19040390	8890	8890	8890	8890	0
161	20240322	165000	19040390	8890	8890	8890	8890	0
162	20240322	164900	19040390	8890	8890	8890	8890	0
163	20240322	164800	19040390	8890	8890	8890	8890	0
164	20240322	164700	19040390	8890	8890	8890	8890	0
165	20240322	164600	19040390	8890	8890	8890	8890	0
166	20240322	164500	19040390	8890	8890	8890	8890	0
167	20240322	164400	19040390	8890	8890	8890	8890	0
168	20240322	164300	19040390	8890	8890	8890	8890	0
169	20240322	164200	19040390	8890	8890	8890	8890	0
170	20240322	164100	19040390	8890	8890	8890	8890	0
171	20240322	164000	19040390	8890	8890	8890	8890	0
172	20240322	163900	19040390	8890	8890	8890	8890	0
173	20240322	163800	19040390	8890	8890	8890	8890	0
174	20240322	163700	19040390	8890	8890	8890	8890	0
175	20240322	163600	19040390	8890	8890	8890	8890	0
176	20240322	163500	19040390	8890	8890	8890	8890	0
177	20240322	163400	19040390	8890	8890	8890	8890	0
178	20240322	163300	19040390	8890	8890	8890	8890	0
179	20240322	163200	19040390	8890	8890	8890	8890	0
180	20240322	163100	19040390	8890	8890	8890	8890	0
181	20240322	163000	19040390	8890	8890	8890	8890	0
182	20240322	162900	19040390	8890	8890	8890	8890	56
183	20240322	162800	19040390	8890	8890	8890	8890	0
184	20240322	162700	19040390	8890	8890	8890	8890	0
185	20240322	162600	19040390	8890	8890	8890	8890	0
186	20240322	162500	19040390	8890	8890	8890	8890	0
187	20240322	162400	19040390	8890	8890	8890	8890	0
188	20240322	162300	19040390	8890	8890	8890	8890	0
189	20240322	162200	19040390	8890	8890	8890	8890	0
190	20240322	162100	19040390	8890	8890	8890	8890	0
191	20240322	162000	19040390	8890	8890	8890	8890	0
192	20240322	161900	19040390	8890	8890	8890	8890	0
193	20240322	161800	19040390	8890	8890	8890	8890	0
194	20240322	161700	19040390	8890	8890	8890	8890	0
195	20240322	161600	19040390	8890	8890	8890	8890	0
196	20240322	161500	19040390	8890	8890	8890	8890	0
197	20240322	161400	19040390	8890	8890	8890	8890	0
198	20240322	161300	19040390	8890	8890	8890	8890	0
199	20240322	161200	19040390	8890	8890	8890	8890	0
200	20240322	161100	19040390	8890	8890	8890	8890	0
201	20240322	161000	19040390	8890	8890	8890	8890	0
202	20240322	160900	19040390	8890	8890	8890	8890	0
203	20240322	160800	19040390	8890	8890	8890	8890	0
204	20240322	160700	19040390	8890	8890	8890	8890	0
205	20240322	160600	19040390	8890	8890	8890	8890	0
206	20240322	160500	19040390	8890	8890	8890	8890	0
207	20240322	160400	19040390	8890	8890	8890	8890	0
208	20240322	160300	19040390	8890	8890	8890	8890	0
209	20240322	160200	19040390	8890	8890	8890	8890	0
210	20240322	160100	19040390	8890	8890	8890	8890	0
211	20240322	160000	19040390	8890	8890	8890	8890	0
212	20240322	155900	19040390	8890	8890	8890	8890	56
213	20240322	155800	19040390	8890	8890	8890	8890	0
214	20240322	155700	19040390	8890	8890	8890	8890	0
215	20240322	155600	19040390	8890	8890	8890	8890	0
216	20240322	155500	19040390	8890	8890	8890	8890	0
217	20240322	155400	19040390	8890	8890	8890	8890	0
218	20240322	155300	19040390	8890	8890	8890	8890	0
219	20240322	155200	19040390	8890	8890	8890	8890	0
220	20240322	155100	19040390	8890	8890	8890	8890	0
221	20240322	155000	19040390	8890	8890	8890	8890	0
222	20240322	154900	19040390	8890	8890	8890	8890	0
223	20240322	154800	19040390	8890	8890	8890	8890	0
224	20240322	154700	19040390	8890	8890	8890	8890	0
225	20240322	154600	19040390	8890	8890	8890	8890	0
226	20240322	154500	19040390	8890	8890	8890	8890	0
227	20240322	154400	19040390	8890	8890	8890	8890	0
228	20240322	154300	19040390	8890	8890	8890	8890	0
229	20240322	154200	19040390	8890	8890	8890	8890	0
230	20240322	154100	19040390	8890	8890	8890	8890	0
231	20240322	154000	19040390	8890	8890	8890	8890	0
232	20240322	153900	19040390	8890	8890	8890	8890	0
233	20240322	153800	19040390	8890	8890	8890	8890	0
234	20240322	153700	19040390	8890	8890	8890	8890	0
235	20240322	153600	19040390	8890	8890	8890	8890	0
236	20240322	153500	19040390	8890	8890	8890	8890	0
237	20240322	153400	19040390	8890	8890	8890	8890	0
238	20240322	153300	19040390	8890	8890	8890	8890	0
239	20240322	153200	19040390	8890	8890	8890	8890	0
240	20240322	153100	19040390	8890	8890	8890	8890	0
241	20240322	153000	19040390	8890	8890	8890	8890	56
242	20240322	152900	18542550	8890	8890	8890	8890	0
243	20240322	152800	18542550	8890	8890	8890	8890	0
244	20240322	152700	18542550	8890	8890	8890	8890	0
245	20240322	152600	18542550	8890	8890	8890	8890	0
246	20240322	152500	18542550	8890	8890	8890	8890	0
247	20240322	152400	18542550	8890	8890	8890	8890	0
248	20240322	152300	18542550	8890	8890	8890	8890	0
249	20240322	152200	18542550	8890	8890	8890	8890	0
250	20240322	152100	18542550	8890	8890	8890	8890	0
251	20240322	152000	18542550	8890	8890	8890	8890	0
252	20240322	151900	18542550	8890	8890	8890	8890	0
253	20240322	151800	18542550	8890	8890	8890	8890	0
254	20240322	151700	18542550	8890	8890	8890	8890	0
255	20240322	151600	18542550	8890	8890	8890	8890	0
256	20240322	151500	18542550	8890	8890	8890	8890	10
257	20240322	151400	18453650	8890	8890	8890	8890	0
258	20240322	151300	18453650	8890	8890	8890	8890	0
259	20240322	151200	18453650	8890	8890	8890	8890	0
260	20240322	151100	18453650	8890	8890	8890	8890	0
261	20240322	151000	18453650	8890	8890	8890	8890	0
262	20240322	150900	18453650	8890	8890	8890	8890	3
263	20240322	150800	18426980	8890	8840	8890	8840	5
264	20240322	150700	18382730	8890	8890	8890	8890	0
265	20240322	150600	18382730	8890	8890	8890	8890	0
266	20240322	150500	18382730	8890	8890	8890	8890	0
267	20240322	150400	18382730	8890	8870	8890	8870	4
268	20240322	150300	18347210	8840	8840	8840	8840	1
269	20240322	150200	18338370	8890	8890	8890	8890	0
270	20240322	150100	18338370	8890	8890	8890	8890	0
271	20240322	150000	18338370	8890	8890	8890	8890	0
272	20240322	145900	18338370	8890	8890	8890	8890	0
273	20240322	145800	18338370	8890	8890	8890	8890	0
274	20240322	145700	18338370	8890	8890	8890	8890	0
275	20240322	145600	18338370	8890	8890	8890	8890	0
276	20240322	145500	18338370	8890	8890	8890	8890	0
277	20240322	145400	18338370	8890	8890	8890	8890	0
278	20240322	145300	18338370	8890	8890	8890	8890	0
279	20240322	145200	18338370	8890	8890	8890	8890	0
280	20240322	145100	18338370	8890	8890	8890	8890	0
281	20240322	145000	18338370	8890	8890	8890	8890	0
282	20240322	144900	18338370	8890	8890	8890	8890	0
283	20240322	144800	18338370	8890	8890	8890	8890	0
284	20240322	144700	18338370	8890	8890	8890	8890	0
285	20240322	144600	18338370	8890	8890	8890	8890	0
286	20240322	144500	18338370	8890	8890	8890	8890	1
287	20240322	144400	18329480	8840	8840	8840	8840	1
288	20240322	144300	18320640	8890	8890	8890	8890	0
289	20240322	144200	18320640	8890	8890	8890	8890	0
290	20240322	144100	18320640	8890	8890	8890	8890	0
291	20240322	144000	18320640	8890	8890	8890	8890	0
292	20240322	143900	18320640	8890	8890	8890	8890	0
293	20240322	143800	18320640	8890	8890	8890	8890	1
294	20240322	143700	18311750	8840	8840	8840	8840	0
295	20240322	143600	18311750	8840	8840	8840	8840	0
296	20240322	143500	18311750	8840	8840	8840	8840	0
297	20240322	143400	18311750	8840	8840	8840	8840	0
298	20240322	143300	18311750	8840	8840	8840	8840	0
299	20240322	143200	18311750	8840	8840	8840	8840	0
300	20240322	143100	18311750	8840	8840	8840	8840	0
301	20240322	143000	18311750	8840	8840	8840	8840	0
302	20240322	142900	18311750	8840	8840	8840	8840	0
303	20240322	142800	18311750	8840	8840	8840	8840	0
304	20240322	142700	18311750	8840	8840	8840	8840	0
305	20240322	142600	18311750	8840	8840	8840	8840	0
306	20240322	142500	18311750	8840	8840	8840	8840	0
307	20240322	142400	18311750	8840	8840	8840	8840	2
308	20240322	142300	18294070	8840	8840	8840	8840	0
309	20240322	142200	18294070	8840	8840	8840	8840	0
310	20240322	142100	18294070	8840	8840	8840	8840	0
311	20240322	142000	18294070	8840	8840	8840	8840	0
312	20240322	141900	18294070	8840	8840	8840	8840	1
313	20240322	141800	18285230	8890	8890	8890	8890	5
314	20240322	141700	18240780	8890	8890	8890	8890	0
315	20240322	141600	18240780	8890	8890	8890	8890	0
316	20240322	141500	18240780	8890	8890	8890	8890	0
317	20240322	141400	18240780	8890	8890	8890	8890	0
318	20240322	141300	18240780	8890	8890	8890	8890	0
319	20240322	141200	18240780	8890	8890	8890	8890	0
320	20240322	141100	18240780	8890	8890	8890	8890	0
321	20240322	141000	18240780	8890	8890	8890	8890	0
322	20240322	140900	18240780	8890	8890	8890	8890	0
323	20240322	140800	18240780	8890	8890	8890	8890	1
324	20240322	140700	18231890	8840	8840	8840	8840	0
325	20240322	140600	18231890	8840	8840	8840	8840	0
326	20240322	140500	18231890	8840	8840	8840	8840	1
327	20240322	140400	18223050	8890	8890	8890	8890	1
328	20240322	140300	18214160	8830	8830	8830	8830	0
329	20240322	140200	18214160	8830	8830	8830	8830	0
330	20240322	140100	18214160	8830	8830	8830	8830	0
331	20240322	140000	18214160	8830	8830	8830	8830	0
332	20240322	135900	18214160	8830	8830	8830	8830	0
333	20240322	135800	18214160	8830	8830	8830	8830	0
334	20240322	135700	18214160	8830	8830	8830	8830	0
335	20240322	135600	18214160	8830	8830	8830	8830	0
336	20240322	135500	18214160	8830	8830	8830	8830	0
337	20240322	135400	18214160	8830	8830	8830	8830	0
338	20240322	135300	18214160	8830	8830	8830	8830	0
339	20240322	135200	18214160	8830	8830	8830	8830	1
340	20240322	135100	18205330	8890	8890	8890	8890	0
341	20240322	135000	18205330	8890	8890	8890	8890	0
342	20240322	134900	18205330	8890	8890	8890	8890	0
343	20240322	134800	18205330	8890	8890	8890	8890	0
344	20240322	134700	18205330	8890	8890	8890	8890	0
345	20240322	134600	18205330	8890	8890	8890	8890	0
346	20240322	134500	18205330	8890	8890	8890	8890	0
347	20240322	134400	18205330	8890	8890	8890	8890	0
348	20240322	134300	18205330	8890	8890	8890	8890	0
349	20240322	134200	18205330	8890	8890	8890	8890	0
350	20240322	134100	18205330	8890	8890	8890	8890	0
351	20240322	134000	18205330	8890	8890	8890	8890	0
352	20240322	133900	18205330	8890	8890	8890	8890	0
353	20240322	133800	18205330	8890	8890	8890	8890	0
354	20240322	133700	18205330	8890	8890	8890	8890	0
355	20240322	133600	18205330	8890	8880	8890	8880	2
356	20240322	133500	18187560	8890	8890	8890	8890	0
357	20240322	133400	18187560	8890	8890	8890	8890	0
358	20240322	133300	18187560	8890	8890	8890	8890	0
359	20240322	133200	18187560	8890	8890	8890	8890	0
360	20240322	133100	18187560	8890	8890	8890	8890	0
361	20240322	133000	18187560	8890	8890	8890	8890	0
362	20240322	132900	18187560	8890	8890	8890	8890	0
363	20240322	132800	18187560	8890	8890	8890	8890	0
364	20240322	132700	18187560	8890	8890	8890	8890	0
365	20240322	132600	18187560	8890	8870	8890	8870	3
366	20240322	132500	18160920	8890	8890	8890	8890	0
367	20240322	132400	18160920	8890	8890	8890	8890	0
368	20240322	132300	18160920	8890	8890	8890	8890	0
369	20240322	132200	18160920	8890	8890	8890	8890	0
370	20240322	132100	18160920	8890	8890	8890	8890	1
371	20240322	132000	18152030	8810	8810	8810	8810	1
372	20240322	131900	18143220	8890	8850	8890	8850	4
373	20240322	131800	18107740	8800	8850	8850	8800	7
374	20240322	131700	18045840	8890	8890	8890	8890	0
375	20240322	131600	18045840	8890	8890	8890	8890	0
376	20240322	131500	18045840	8890	8890	8890	8890	0
377	20240322	131400	18045840	8890	8890	8890	8890	0
378	20240322	131300	18045840	8890	8890	8890	8890	0
379	20240322	131200	18045840	8890	8890	8890	8890	0
380	20240322	131100	18045840	8890	8890	8890	8890	0
381	20240322	131000	18045840	8890	8890	8890	8890	0
382	20240322	130900	18045840	8890	8890	8890	8890	0
383	20240322	130800	18045840	8890	8890	8890	8890	0
384	20240322	130700	18045840	8890	8890	8890	8890	0
385	20240322	130600	18045840	8890	8890	8890	8890	0
386	20240322	130500	18045840	8890	8890	8890	8890	0
387	20240322	130400	18045840	8890	8890	8890	8890	0
388	20240322	130300	18045840	8890	8890	8890	8890	0
389	20240322	130200	18045840	8890	8890	8890	8890	0
390	20240322	130100	18045840	8890	8890	8890	8890	0
391	20240322	130000	18045840	8890	8890	8890	8890	10
392	20240322	125900	17956940	8890	8890	8890	8890	3
393	20240322	125800	17930270	8800	8800	8800	8800	0
394	20240322	125700	17930270	8800	8800	8800	8800	0
395	20240322	125600	17930270	8800	8800	8800	8800	0
396	20240322	125500	17930270	8800	8800	8800	8800	1
397	20240322	125400	17921470	8890	8890	8890	8890	0
398	20240322	125300	17921470	8890	8890	8890	8890	0
399	20240322	125200	17921470	8890	8890	8890	8890	0
400	20240322	125100	17921470	8890	8890	8890	8800	6
401	20240322	125000	17868220	8890	8890	8890	8890	2
402	20240322	124900	17850440	8800	8800	8800	8800	0
403	20240322	124800	17850440	8800	8800	8800	8800	0
404	20240322	124700	17850440	8800	8800	8800	8800	0
405	20240322	124600	17850440	8800	8800	8800	8800	0
406	20240322	124500	17850440	8800	8800	8800	8800	0
407	20240322	124400	17850440	8800	8800	8800	8800	1
408	20240322	124300	17841640	8890	8890	8890	8890	2
409	20240322	124200	17823860	8800	8800	8800	8800	0
410	20240322	124100	17823860	8800	8800	8800	8800	0
411	20240322	124000	17823860	8800	8800	8800	8800	1
412	20240322	123900	17815060	8890	8890	8890	8890	1
413	20240322	123800	17806170	8800	8890	8890	8800	2
414	20240322	123700	17788480	8800	8800	8800	8800	0
415	20240322	123600	17788480	8800	8800	8800	8800	0
416	20240322	123500	17788480	8800	8800	8800	8800	0
417	20240322	123400	17788480	8800	8800	8800	8800	1
418	20240322	123300	17779680	8890	8890	8890	8890	1
419	20240322	123200	17770790	8800	8890	8890	8800	3
420	20240322	123100	17744210	8800	8800	8800	8800	1
421	20240322	123000	17735410	8890	8890	8890	8890	0
422	20240322	122900	17735410	8890	8890	8890	8890	1
423	20240322	122800	17726520	8800	8800	8800	8800	0
424	20240322	122700	17726520	8800	8800	8800	8800	0
425	20240322	122600	17726520	8800	8800	8800	8800	0
426	20240322	122500	17726520	8800	8800	8800	8800	1
427	20240322	122400	17717720	8890	8890	8890	8890	2
428	20240322	122300	17699940	8800	8800	8800	8800	0
429	20240322	122200	17699940	8800	8800	8800	8800	1
430	20240322	122100	17691140	8820	8820	8820	8820	0
431	20240322	122000	17691140	8820	8890	8890	8820	11
432	20240322	121900	17593420	8890	8890	8890	8890	200
433	20240322	121800	15815420	8890	8860	8890	8860	300
434	20240322	121700	13148930	8860	8860	8860	8860	0
435	20240322	121600	13148930	8860	8860	8860	8860	0
436	20240322	121500	13148930	8860	8860	8860	8860	0
437	20240322	121400	13148930	8860	8860	8860	8860	0
438	20240322	121300	13148930	8860	8850	8860	8850	10
439	20240322	121200	13060420	8840	8840	8840	8840	0
440	20240322	121100	13060420	8840	8840	8840	8840	0
441	20240322	121000	13060420	8840	8840	8840	8840	0
442	20240322	120900	13060420	8840	8840	8840	8840	0
443	20240322	120800	13060420	8840	8840	8840	8840	114
444	20240322	120700	12052660	8840	8840	8840	8840	150
445	20240322	120600	10726660	8840	8840	8840	8840	0
446	20240322	120500	10726660	8840	8840	8840	8840	0
447	20240322	120400	10726660	8840	8840	8840	8840	0
448	20240322	120300	10726660	8840	8840	8840	8840	0
449	20240322	120200	10726660	8840	8840	8840	8840	0
450	20240322	120100	10726660	8840	8840	8840	8840	0
451	20240322	120000	10726660	8840	8840	8840	8840	0
452	20240322	115900	10726660	8840	8840	8840	8840	300
453	20240322	115800	8074660	8840	8840	8840	8840	0
454	20240322	115700	8074660	8840	8840	8840	8840	0
455	20240322	115600	8074660	8840	8840	8840	8840	1
456	20240322	115500	8065820	8850	8850	8850	8850	0
457	20240322	115400	8065820	8850	8850	8850	8850	0
458	20240322	115300	8065820	8850	8850	8850	8850	0
459	20240322	115200	8065820	8850	8850	8850	8850	0
460	20240322	115100	8065820	8850	8850	8850	8850	0
461	20240322	115000	8065820	8850	8850	8850	8850	0
462	20240322	114900	8065820	8850	8850	8850	8850	0
463	20240322	114800	8065820	8850	8850	8850	8850	10
464	20240322	114700	7977320	8860	8860	8860	8860	0
465	20240322	114600	7977320	8860	8860	8860	8860	0
466	20240322	114500	7977320	8860	8850	8860	8850	114
467	20240322	114400	6968400	8870	8870	8870	8870	0
468	20240322	114300	6968400	8870	8870	8870	8870	0
469	20240322	114200	6968400	8870	8870	8870	8870	0
470	20240322	114100	6968400	8870	8870	8870	8870	0
471	20240322	114000	6968400	8870	8870	8870	8870	0
472	20240322	113900	6968400	8870	8850	8870	8850	21
473	20240322	113800	6782420	8860	8860	8860	8860	0
474	20240322	113700	6782420	8860	8860	8860	8860	0
475	20240322	113600	6782420	8860	8860	8860	8860	0
476	20240322	113500	6782420	8860	8860	8860	8860	0
477	20240322	113400	6782420	8860	8850	8860	8850	10
478	20240322	113300	6693910	8870	8870	8870	8870	0
479	20240322	113200	6693910	8870	8870	8870	8870	0
480	20240322	113100	6693910	8870	8870	8870	8870	0
481	20240322	113000	6693910	8870	8870	8870	8870	0
482	20240322	112900	6693910	8870	8870	8870	8870	0
483	20240322	112800	6693910	8870	8870	8870	8870	0
484	20240322	112700	6693910	8870	8870	8870	8870	0
485	20240322	112600	6693910	8870	8870	8870	8870	0
486	20240322	112500	6693910	8870	8870	8870	8870	0
487	20240322	112400	6693910	8870	8870	8870	8870	0
488	20240322	112300	6693910	8870	8870	8870	8870	0
489	20240322	112200	6693910	8870	8870	8870	8870	0
490	20240322	112100	6693910	8870	8870	8870	8870	0
491	20240322	112000	6693910	8870	8870	8870	8870	0
492	20240322	111900	6693910	8870	8870	8870	8870	0
493	20240322	111800	6693910	8870	8870	8870	8870	0
494	20240322	111700	6693910	8870	8870	8870	8870	0
495	20240322	111600	6693910	8870	8870	8870	8870	0
496	20240322	111500	6693910	8870	8870	8870	8870	0
497	20240322	111400	6693910	8870	8870	8870	8870	0
498	20240322	111300	6693910	8870	8870	8870	8870	0
499	20240322	111200	6693910	8870	8870	8870	8870	0
500	20240322	111100	6693910	8870	8870	8870	8870	0
501	20240322	111000	6693910	8870	8870	8870	8870	0
502	20240322	110900	6693910	8870	8870	8870	8870	0
503	20240322	110800	6693910	8870	8870	8870	8870	0
504	20240322	110700	6693910	8870	8870	8870	8870	0
505	20240322	110600	6693910	8870	8870	8870	8870	0
506	20240322	110500	6693910	8870	8870	8870	8870	0
507	20240322	110400	6693910	8870	8870	8870	8870	0
508	20240322	110300	6693910	8870	8870	8870	8870	0
509	20240322	110200	6693910	8870	8870	8870	8870	0
510	20240322	110100	6693910	8870	8870	8870	8870	0
511	20240322	110000	6693910	8870	8870	8870	8870	1
512	20240322	105900	6685040	8870	8870	8870	8870	0
513	20240322	105800	6685040	8870	8850	8870	8850	11
514	20240322	105700	6587580	8780	8780	8780	8780	0
515	20240322	105600	6587580	8780	8780	8780	8780	0
516	20240322	105500	6587580	8780	8780	8780	8780	1
517	20240322	105400	6578800	8850	8850	8850	8850	0
518	20240322	105300	6578800	8850	8850	8850	8850	0
519	20240322	105200	6578800	8850	8850	8850	8850	0
520	20240322	105100	6578800	8850	8850	8850	8850	0
521	20240322	105000	6578800	8850	8850	8850	8850	1
522	20240322	104900	6569950	8860	8860	8860	8860	0
523	20240322	104800	6569950	8860	8860	8860	8860	0
524	20240322	104700	6569950	8860	8860	8860	8860	0
525	20240322	104600	6569950	8860	8860	8860	8860	0
526	20240322	104500	6569950	8860	8860	8860	8860	0
527	20240322	104400	6569950	8860	8860	8860	8860	0
528	20240322	104300	6569950	8860	8860	8860	8860	0
529	20240322	104200	6569950	8860	8860	8860	8860	0
530	20240322	104100	6569950	8860	8860	8860	8860	0
531	20240322	104000	6569950	8860	8860	8860	8860	0
532	20240322	103900	6569950	8860	8860	8860	8860	0
533	20240322	103800	6569950	8860	8860	8860	8860	1
534	20240322	103700	6561090	8860	8860	8870	8860	11
535	20240322	103600	6463620	8860	8860	8860	8860	0
536	20240322	103500	6463620	8860	8860	8860	8860	0
537	20240322	103400	6463620	8860	8860	8860	8860	12
538	20240322	103300	6357300	8870	8870	8870	8870	0
539	20240322	103200	6357300	8870	8870	8870	8870	0
540	20240322	103100	6357300	8870	8870	8870	8870	0
541	20240322	103000	6357300	8870	8870	8870	8870	0
542	20240322	102900	6357300	8870	8870	8870	8870	0
543	20240322	102800	6357300	8870	8860	8870	8860	9
544	20240322	102700	6277550	8860	8860	8860	8860	0
545	20240322	102600	6277550	8860	8860	8860	8860	0
546	20240322	102500	6277550	8860	8860	8860	8860	0
547	20240322	102400	6277550	8860	8860	8860	8860	0
548	20240322	102300	6277550	8860	8850	8860	8850	10
549	20240322	102200	6189040	8850	8850	8850	8850	0
550	20240322	102100	6189040	8850	8850	8850	8850	0
551	20240322	102000	6189040	8850	8850	8850	8850	0
552	20240322	101900	6189040	8850	8850	8850	8850	0
553	20240322	101800	6189040	8850	8850	8850	8850	0
554	20240322	101700	6189040	8850	8850	8850	8850	0
555	20240322	101600	6189040	8850	8850	8850	8850	0
556	20240322	101500	6189040	8850	8850	8850	8850	0
557	20240322	101400	6189040	8850	8850	8850	8850	0
558	20240322	101300	6189040	8850	8850	8850	8850	0
559	20240322	101200	6189040	8850	8850	8850	8850	0
560	20240322	101100	6189040	8850	8850	8850	8850	0
561	20240322	101000	6189040	8850	8850	8850	8850	0
562	20240322	100900	6189040	8850	8760	8850	8760	101
563	20240322	100800	5304190	8760	8760	8760	8760	0
564	20240322	100700	5304190	8760	8760	8760	8760	20
565	20240322	100600	5128990	8760	8760	8760	8760	71
566	20240322	100500	4507030	8770	8770	8770	8770	0
567	20240322	100400	4507030	8770	8780	8780	8770	125
568	20240322	100300	3410140	8790	8810	8810	8790	156
569	20240322	100200	2036970	8830	8850	8850	8830	102
570	20240322	100100	1136290	8850	8850	8850	8850	0
571	20240322	100000	1136290	8850	8850	8850	8850	0
572	20240322	095900	1136290	8850	8850	8850	8850	0
573	20240322	095800	1136290	8850	8850	8850	8850	0
574	20240322	095700	1136290	8850	8850	8850	8850	0
575	20240322	095600	1136290	8850	8850	8850	8850	0
576	20240322	095500	1136290	8850	8850	8850	8850	1
577	20240322	095400	1127440	8890	8890	8890	8890	0
578	20240322	095300	1127440	8890	8890	8890	8890	0
579	20240322	095200	1127440	8890	8890	8890	8890	0
580	20240322	095100	1127440	8890	8890	8890	8890	0
581	20240322	095000	1127440	8890	8890	8890	8890	0
582	20240322	094900	1127440	8890	8890	8890	8890	0
583	20240322	094800	1127440	8890	8890	8890	8890	0
584	20240322	094700	1127440	8890	8890	8890	8890	0
585	20240322	094600	1127440	8890	8890	8890	8890	0
586	20240322	094500	1127440	8890	8890	8890	8890	0
587	20240322	094400	1127440	8890	8890	8890	8890	0
588	20240322	094300	1127440	8890	8890	8890	8890	0
589	20240322	094200	1127440	8890	8890	8890	8890	0
590	20240322	094100	1127440	8890	8880	8890	8880	11
591	20240322	094000	1029740	8890	8890	8890	8890	0
592	20240322	093900	1029740	8890	8890	8890	8890	0
593	20240322	093800	1029740	8890	8890	8890	8890	0
594	20240322	093700	1029740	8890	8890	8890	8890	0
595	20240322	093600	1029740	8890	8880	8890	8880	10
596	20240322	093500	940930	8890	8890	8890	8890	0
597	20240322	093400	940930	8890	8880	8890	8880	10
598	20240322	093300	852120	8880	8880	8880	8880	0
599	20240322	093200	852120	8880	8880	8880	8880	10
600	20240322	093100	763320	8890	8890	8890	8890	0
601	20240322	093000	763320	8890	8890	8890	8890	0
602	20240322	092900	763320	8890	8890	8890	8890	0
603	20240322	092800	763320	8890	8890	8890	8890	0
604	20240322	092700	763320	8890	8890	8890	8890	0
605	20240322	092600	763320	8890	8890	8890	8890	0
606	20240322	092500	763320	8890	8890	8890	8890	0
607	20240322	092400	763320	8890	8880	8890	8880	10
608	20240322	092300	674510	8890	8890	8890	8890	0
609	20240322	092200	674510	8890	8890	8890	8890	0
610	20240322	092100	674510	8890	8880	8890	8880	8
611	20240322	092000	603460	8890	8880	8890	8880	8
612	20240322	091900	532410	8890	8890	8890	8890	0
613	20240322	091800	532410	8890	8880	8890	8880	8
614	20240322	091700	461360	8890	8890	8890	8890	0
615	20240322	091600	461360	8890	8890	8890	8890	0
616	20240322	091500	461360	8890	8890	8890	8890	0
617	20240322	091400	461360	8890	8890	8890	8890	1
618	20240322	091300	452470	8880	8880	8880	8880	0
619	20240322	091200	452470	8880	8880	8880	8880	10
620	20240322	091100	363670	8880	8880	8880	8880	0
621	20240322	091000	363670	8880	8880	8880	8880	0
622	20240322	090900	363670	8880	8880	8880	8880	0
623	20240322	090800	363670	8880	8880	8880	8880	0
624	20240322	090700	363670	8880	8880	8880	8880	0
625	20240322	090600	363670	8880	8880	8880	8880	0
626	20240322	090500	363670	8880	8880	8880	8880	1
627	20240322	090400	354790	8850	8850	8850	8850	0
628	20240322	090300	354790	8850	8850	8850	8850	0
629	20240322	090200	354790	8850	8850	8850	8850	0
630	20240322	090100	354790	8850	8880	8880	8850	37
631	20240322	090000	26640	8880	8880	8880	8880	3